Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

21.75 -1.21 -5.25%

20:59:59 - Closed. Currency in USD

After Hours

21.59

-0.16

-0.74%

21:37:29 - Real-time Data

Type: Equity

Market: United States

Volume: 3,974,350
Bid/Ask: 0.00 / 0.00
Day's Range: 20.76 - 23.60

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 23, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.3	9.9	0	12.50	0.08	0%	0	0.15	0
FIVN Call 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|12.50C Delta0.9971 Imp Vol0.7324 Bid8.3 Gamma0.002 Theoretical9.12 Ask9.9 Theta-0.0019 Intrinsic Value9.28 Volume0 Vega0.0005 Time Value-9.28 Open Interest0 Rho0.0098 Delta / Theta-522.0534 FIVN Put 12.50 Exp: Aug 21, 2026 Last: 0.08 Chg.: 0% SymbolFIVN\|20260821\|12.50P Delta-0.0265 Imp Vol1.0929 Bid0 Gamma0.0092 Theoretical0.07 Ask0.15 Theta-0.007 Intrinsic Value-9.28 Volume0 Vega0.0037 Time Value9.36 Open Interest396 Rho-0.0005 Delta / Theta3.7991
0	0%	6	7.2	0	15.00	0.2	0%	0.15	0.45	0
FIVN Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|15.00C Delta0.9938 Imp Vol0.5368 Bid6 Gamma0.0054 Theoretical6.63 Ask7.2 Theta-0.0025 Intrinsic Value6.78 Volume0 Vega0.0011 Time Value-6.78 Open Interest4 Rho0.0118 Delta / Theta-403.1473 FIVN Put 15.00 Exp: Aug 21, 2026 Last: 0.2 Chg.: 0% SymbolFIVN\|20260821\|15.00P Delta-0.0872 Imp Vol1.0776 Bid0.15 Gamma0.0242 Theoretical0.3 Ask0.45 Theta-0.0177 Intrinsic Value-6.78 Volume0 Vega0.0097 Time Value6.98 Open Interest144 Rho-0.0016 Delta / Theta4.9197
4.3	0%	4.2	4.9	1	17.50	0.66	29.41%	0.55	0.75	44
FIVN Call 17.50 Exp: Aug 21, 2026 Last: 4.3 Chg.: 0% SymbolFIVN\|20260821\|17.50C Delta0.8518 Imp Vol0.8105 Bid4.2 Gamma0.0469 Theoretical4.55 Ask4.9 Theta-0.021 Intrinsic Value4.28 Volume1 Vega0.0141 Time Value0.02 Open Interest16 Rho0.011 Delta / Theta-40.4929 FIVN Put 17.50 Exp: Aug 21, 2026 Last: 0.66 Chg.: 29.41% SymbolFIVN\|20260821\|17.50P Delta-0.1795 Imp Vol0.9627 Bid0.55 Gamma0.0448 Theoretical0.65 Ask0.75 Theta-0.026 Intrinsic Value-4.28 Volume44 Vega0.0159 Time Value4.94 Open Interest391 Rho-0.0033 Delta / Theta6.893
					21.78	Price @ Jul 23, 2026 20:00 GMT
1.5	-41.63%	1.55	1.95	284	22.50	2.98	41.9%	2.4	2.85	24
FIVN Call 22.50 Exp: Aug 21, 2026 Last: 1.5 Chg.: -41.63% SymbolFIVN\|20260821\|22.50C Delta0.4858 Imp Vol0.8714 Bid1.55 Gamma0.0752 Theoretical1.75 Ask1.95 Theta-0.0373 Intrinsic Value-0.72 Volume284 Vega0.0243 Time Value2.22 Open Interest1,000 Rho0.0069 Delta / Theta-13.0251 FIVN Put 22.50 Exp: Aug 21, 2026 Last: 2.98 Chg.: 41.9% SymbolFIVN\|20260821\|22.50P Delta-0.5147 Imp Vol0.8772 Bid2.4 Gamma0.0749 Theoretical2.63 Ask2.85 Theta-0.0355 Intrinsic Value0.72 Volume24 Vega0.0242 Time Value2.26 Open Interest115 Rho-0.0092 Delta / Theta14.4941
1.03	-31.33%	0.9	1.15	546	25.00	4.95	33.78%	4.3	4.6	8
FIVN Call 25.00 Exp: Aug 21, 2026 Last: 1.03 Chg.: -31.33% SymbolFIVN\|20260821\|25.00C Delta0.3274 Imp Vol0.8933 Bid0.9 Gamma0.0664 Theoretical1.03 Ask1.15 Theta-0.0344 Intrinsic Value-3.22 Volume546 Vega0.022 Time Value4.25 Open Interest2,718 Rho0.0048 Delta / Theta-9.5126 FIVN Put 25.00 Exp: Aug 21, 2026 Last: 4.95 Chg.: 33.78% SymbolFIVN\|20260821\|25.00P Delta-0.6662 Imp Vol0.9236 Bid4.3 Gamma0.0651 Theoretical4.45 Ask4.6 Theta-0.0337 Intrinsic Value3.22 Volume8 Vega0.0221 Time Value1.73 Open Interest799 Rho-0.0117 Delta / Theta19.7482
0.51	-43.33%	0.45	0.7	228	27.50	0	0%	5.9	7.3	0
FIVN Call 27.50 Exp: Aug 21, 2026 Last: 0.51 Chg.: -43.33% SymbolFIVN\|20260821\|27.50C Delta0.2081 Imp Vol0.9039 Bid0.45 Gamma0.0521 Theoretical0.57 Ask0.7 Theta-0.0276 Intrinsic Value-5.72 Volume228 Vega0.0174 Time Value6.23 Open Interest2,071 Rho0.0031 Delta / Theta-7.5504 FIVN Put 27.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|27.50P Delta-0.7644 Imp Vol0.9968 Bid5.9 Gamma0.0512 Theoretical6.6 Ask7.3 Theta-0.0304 Intrinsic Value5.72 Volume0 Vega0.0187 Time Value-5.72 Open Interest67 Rho-0.0135 Delta / Theta25.1118

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	9,066.27	+94.48	+1.05%
NSE All Share	247,832.97	+2414.60	+0.98%
US 30	51,695.2	-524.2	-1.00%
US 500	7,414.7	-84.3	-1.12%
FTSE 100	10,639.17	-77.80	-0.73%
DAX	24,763.12	-392.29	-1.56%
South Africa Top 40	100,332.24	-1282.35	-1.26%

Brent Oil	100.54	+6.47	+6.88%
Crude Oil WTI	92.28	+5.45	+6.28%
Gold	4,051.47	-100.43	-2.42%
Silver	57.905	-2.393	-3.97%
Copper	6.3330	-0.1605	-2.47%
London Cocoa	3,971.00	0.00	0.00%
London Wheat	205.50	-1.50	-0.72%

Nigeria 10Y	17.902	-0.002	-0.01%
Nigeria 2Y	17.592	-0.001	-0.01%
U.K. 10Y	5.0989	-0.0052	-0.10%
Germany 10Y	3.2115	+0.0320	+1.01%
U.S. 10Y	4.696	+0.039	+0.84%
U.S. 5Y	4.454	+0.047	+1.07%
U.S. 2Y	4.351	+0.049	+1.14%

Fidelitybk	22.000	+0.400	+1.85%
Zenith Bank	126.35	+5.35	+4.42%
UBA	48.10	+1.10	+2.34%
First HoldCo	120.90	+10.90	+9.91%
Guaranty Trust Holding	131.90	+2.80	+2.17%
Sterling Bank	8.150	+0.150	+1.88%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIVN	21.75	-1.21	-5.25%
	ETS	6.40	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	120.90	+9.91%	106.40M
Access Holdings	29.20	+9.98%	92.58M
Guaranty Trust Holding	131.90	+2.17%	74.54M
Zenith Bank	126.35	+4.42%	21.93M
MTN Nigeria	850.00	0.00%	7.67M
Aradel Holdings	1,526.80	0.00%	2.06M
Seplat Petroleum	11,363.90	0.00%	490.55K

Name	Last	Chg. %	Vol.
Guinness Nigeria	365.20	+10.00%	1.49M
Zichis Agro Allied Industries	26.95	+10.00%	4.28M
Access Holdings	29.20	+9.98%	92.58M
First HoldCo	120.90	+9.91%	106.40M
UPDC REIT	14.05	+9.77%	2.47M
CWG	21.700	+8.50%	1.91M
Mansard Ins	13.700	+8.30%	4.03M

Name	Last	Chg. %	Vol.
Mecure Industries	62.40	-9.96%	1.21M
FTN Cocoa Processors PLC	8.63	-9.16%	5.74M
Omatek Ventures	1.75	-7.89%	2.94M
Afriprud	12.90	-4.44%	2.16M
Cornerst	5.50	-4.35%	2.46M
Rtbriscoe	12.20	-4.31%	1.02M
Legend Internet	4.40	-3.30%	8.29M